59.70
-0.39(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 59.9 | 60.09 | 60.09 | 60.74 | 59.62 | 231,931 | 
| October 29, 2025 | 59.99 | 59.87 | 59.87 | 60 | 58.99 | 343,534 | 
| October 28, 2025 | 60.7 | 59.71 | 59.71 | 61.18 | 59 | 281,402 | 
| October 27, 2025 | 61.1 | 60.45 | 60.45 | 61.69 | 60.01 | 269,852 | 
| October 24, 2025 | 61.8 | 61.19 | 61.19 | 61.81 | 60.63 | 151,626 | 
| October 23, 2025 | 63.79 | 61.83 | 61.83 | 63.79 | 61.6 | 261,888 | 
| October 21, 2025 | 62.09 | 63.1 | 63.1 | 63.39 | 62.09 | 264,189 | 
| October 20, 2025 | 60.75 | 62.09 | 62.09 | 63 | 60.75 | 235,548 | 
| October 17, 2025 | 60.25 | 60.97 | 60.97 | 63.1 | 60.25 | 653,062 | 
| October 16, 2025 | 61.39 | 60.42 | 60.42 | 62.19 | 59.96 | 353,342 | 
| October 15, 2025 | 61.37 | 61.43 | 61.43 | 61.79 | 60.33 | 243,413 | 
| October 14, 2025 | 61.87 | 61.08 | 61.08 | 63.39 | 59.99 | 918,036 | 
| October 13, 2025 | 61 | 61.93 | 61.93 | 62.48 | 61 | 386,951 | 
| October 10, 2025 | 58.2 | 61.61 | 61.61 | 62.49 | 58.2 | 565,602 | 
| October 09, 2025 | 59.2 | 58.26 | 58.26 | 59.61 | 57.9 | 459,891 | 
| October 08, 2025 | 60.1 | 59.07 | 59.07 | 60.66 | 58.75 | 161,579 | 
| October 07, 2025 | 61 | 60.12 | 60.12 | 61.52 | 59.65 | 198,585 | 
| October 06, 2025 | 61.9 | 60.78 | 60.78 | 62.5 | 60.05 | 309,437 | 
| October 03, 2025 | 61.35 | 61.7 | 61.7 | 61.99 | 61.3 | 322,957 | 
| October 01, 2025 | 60.4 | 61.31 | 61.31 | 61.74 | 59.75 | 248,296 | 
| September 30, 2025 | 61.05 | 59.79 | 59.79 | 61.99 | 59.5 | 307,780 | 
| September 29, 2025 | 61 | 61.52 | 61.52 | 62.5 | 60.6 | 282,569 | 
| September 26, 2025 | 60 | 60.77 | 60.77 | 62 | 58.5 | 822,844 | 
| September 25, 2025 | 62.8 | 60.45 | 60.45 | 63.13 | 60.25 | 377,183 | 
| September 24, 2025 | 62.5 | 63.23 | 63.23 | 63.74 | 62.47 | 242,688 | 
| September 23, 2025 | 65 | 62.54 | 62.54 | 65.5 | 62.33 | 502,365 | 
| September 22, 2025 | 66.16 | 65.13 | 65.13 | 66.4 | 65 | 418,305 | 
| September 19, 2025 | 66.6 | 66.81 | 66.81 | 67.5 | 66.11 | 338,978 | 
| September 18, 2025 | 66.73 | 66.44 | 66.44 | 67.2 | 65.52 | 490,074 | 
| September 17, 2025 | 67.55 | 66.31 | 66.31 | 68 | 65.99 | 414,379 | 
| September 16, 2025 | 68.47 | 67.23 | 67.23 | 68.78 | 66.52 | 577,951 | 
| September 15, 2025 | 68.39 | 68.17 | 68.17 | 69.63 | 67.81 | 427,285 | 
| September 12, 2025 | 69.45 | 67.81 | 67.81 | 69.99 | 67.5 | 668,498 | 
| September 11, 2025 | 71 | 69.29 | 69.29 | 71.31 | 68.97 | 294,820 | 
| September 10, 2025 | 69.47 | 70.94 | 70.94 | 71.5 | 69.47 | 387,932 | 
| September 09, 2025 | 70.39 | 69.19 | 69.19 | 73 | 68.1 | 731,660 | 
| September 08, 2025 | 68.8 | 70.08 | 70.08 | 70.95 | 68.7 | 400,823 | 
| September 05, 2025 | 69.4 | 68.75 | 68.75 | 69.89 | 68.26 | 211,146 | 
| September 04, 2025 | 70 | 69.35 | 69.35 | 70.6 | 68.8 | 264,219 | 
| September 03, 2025 | 69.2 | 69.44 | 69.44 | 69.78 | 68.41 | 186,524 | 
| September 02, 2025 | 69.69 | 69.1 | 69.1 | 71 | 68.75 | 252,369 | 
| September 01, 2025 | 69.5 | 69.34 | 69.34 | 70.58 | 69 | 133,633 | 
| August 29, 2025 | 68.6 | 69.75 | 69.75 | 71.2 | 68.6 | 259,598 | 
| August 28, 2025 | 68.6 | 69.49 | 69.49 | 69.72 | 67.8 | 317,632 | 
| August 26, 2025 | 72.2 | 68.6 | 68.6 | 72.2 | 68.21 | 502,589 | 
| August 25, 2025 | 72.5 | 72.83 | 72.83 | 73.6 | 71.61 | 399,393 | 
| August 22, 2025 | 72.73 | 72.55 | 72.55 | 73.9 | 72.25 | 241,799 | 
| August 21, 2025 | 70.7 | 72.81 | 72.81 | 75.4 | 70.69 | 1.09M | 
| August 20, 2025 | 71 | 70.61 | 70.61 | 71.99 | 70.16 | 254,942 | 
| August 19, 2025 | 68.47 | 70.85 | 70.85 | 72.39 | 68.39 | 760,461 | 
| August 18, 2025 | 69 | 68.47 | 68.47 | 70.18 | 67.06 | 536,946 | 
| August 14, 2025 | 68.81 | 67.5 | 67.5 | 69.52 | 65.79 | 719,731 | 
| August 13, 2025 | 68.8 | 68.81 | 68.81 | 71.2 | 68.2 | 639,576 | 
| August 12, 2025 | 69.02 | 68.51 | 68.51 | 70.39 | 68.11 | 321,922 | 
| August 11, 2025 | 71.2 | 69.07 | 69.07 | 71.2 | 68.61 | 270,260 | 
| August 08, 2025 | 71.1 | 70.34 | 70.34 | 73.2 | 69.3 | 497,516 | 
| August 07, 2025 | 70.6 | 70.61 | 70.61 | 71.9 | 67.71 | 902,548 | 
| August 06, 2025 | 73.05 | 70.71 | 70.71 | 73.5 | 70.52 | 517,283 | 
| August 05, 2025 | 76.25 | 72.94 | 72.94 | 76.3 | 72.55 | 757,602 | 
| August 04, 2025 | 75.3 | 75.88 | 75.88 | 78.8 | 75.3 | 799,015 |